DAX/KO/Put [endlos]/MS
WKN MK2RKW
ISIN DE000MK2RKW4
| DATUM | ZEIT | PREIS | VOLUMEN EINHEITEN | VOLUMEN EURO | VOLUMEN (KUM.) STÜCK | VOLUMEN (KUM.) EURO |
|---|---|---|---|---|---|---|
| 02.04.2025 | 21:59:24.460 | 9,560 BZ | 120 | 1.147,200 | 13.200,000 | 130.582,100 |
| 02.04.2025 | 21:59:24.460 | 9,560 BZ | 120 | 1.147,200 | 13.200,000 | 130.582,100 |
| 02.04.2025 | 21:59:18.345 | 9,550 BZ | 120 | 1.146,000 | 13.080,000 | 129.434,900 |
| 02.04.2025 | 21:59:04.000 | 9,520 BZ | 120 | 1.142,400 | 12.960,000 | 128.288,900 |
| 02.04.2025 | 21:58:53.221 | 9,540 BZ | 120 | 1.144,800 | 12.840,000 | 127.146,500 |
| 02.04.2025 | 21:58:29.480 | 9,520 BZ | 255 | 2.427,600 | 12.720,000 | 126.001,700 |
| 02.04.2025 | 21:58:26.029 | 9,500 BZ | 255 | 2.422,500 | 12.465,000 | 123.574,100 |
| 02.04.2025 | 21:55:52.710 | 9,520 BZ | 255 | 2.427,600 | 12.210,000 | 121.151,600 |
| 02.04.2025 | 21:55:34.568 | 9,500 BZ | 255 | 2.422,500 | 11.955,000 | 118.724,000 |
| 02.04.2025 | 21:47:45.851 | 9,570 BZ | 120 | 1.148,400 | 11.700,000 | 116.301,500 |
| 02.04.2025 | 21:46:58.737 | 9,600 BZ | 120 | 1.152,000 | 11.580,000 | 115.153,100 |
| 02.04.2025 | 21:36:33.493 | 9,710 BZ | 120 | 1.165,200 | 11.460,000 | 114.001,100 |
| 02.04.2025 | 21:34:34.249 | 9,720 BZ | 120 | 1.166,400 | 11.340,000 | 112.835,900 |
| 02.04.2025 | 21:33:39.662 | 9,790 BZ | 130 | 1.272,700 | 11.220,000 | 111.669,500 |
| 02.04.2025 | 21:33:32.329 | 9,800 BZ | 130 | 1.274,000 | 11.090,000 | 110.396,800 |
| 02.04.2025 | 21:33:04.980 | 9,900 G | - | - | 10.960,000 | 109.122,800 |
| 02.04.2025 | 21:31:55.472 | 9,950 BZ | 140 | 1.393,000 | 10.960,000 | 109.122,800 |
| 02.04.2025 | 21:31:46.192 | 9,960 BZ | 140 | 1.394,400 | 10.820,000 | 107.729,800 |
| 02.04.2025 | 20:49:00.133 | 10,160 G | - | - | 10.680,000 | 106.335,400 |
| 02.04.2025 | 20:47:09.442 | 10,160 BZ | 140 | 1.422,400 | 10.680,000 | 106.335,400 |
| 02.04.2025 | 20:47:06.116 | 10,110 BZ | 140 | 1.415,400 | 10.540,000 | 104.913,000 |
| 02.04.2025 | 20:42:08.855 | 9,920 BZ | 140 | 1.388,800 | 10.400,000 | 103.497,600 |
| 02.04.2025 | 20:41:58.006 | 9,940 BZ | 140 | 1.391,600 | 10.260,000 | 102.108,800 |
| 02.04.2025 | 20:05:42.281 | 10,090 BZ | 250 | 2.522,500 | 10.120,000 | 100.717,200 |
| 02.04.2025 | 20:05:28.736 | 10,080 BZ | 250 | 2.520,000 | 9.870,000 | 98.194,700 |
| 02.04.2025 | 20:03:17.326 | 9,770 BZ | 120 | 1.172,400 | 9.620,000 | 95.674,700 |
| 02.04.2025 | 20:01:59.150 | 9,840 BZ | 120 | 1.180,800 | 9.500,000 | 94.502,300 |
| 02.04.2025 | 20:00:07.937 | 9,910 BZ | 130 | 1.288,300 | 9.380,000 | 93.321,500 |
| 02.04.2025 | 19:56:35.799 | 9,930 BZ | 130 | 1.290,900 | 9.250,000 | 92.033,200 |
| 02.04.2025 | 19:47:02.975 | 10,080 G | - | - | 9.120,000 | 90.742,300 |
| 02.04.2025 | 19:30:41.518 | 9,750 BZ | 400 | 3.900,000 | 9.120,000 | 90.742,300 |
| 02.04.2025 | 19:26:20.958 | 9,580 BZ | 210 | 2.011,800 | 8.720,000 | 86.842,300 |
| 02.04.2025 | 19:25:52.948 | 9,570 BZ | 210 | 2.009,700 | 8.510,000 | 84.830,500 |
| 02.04.2025 | 19:22:57.281 | 9,550 BZ | 180 | 1.719,000 | 8.300,000 | 82.820,800 |
| 02.04.2025 | 19:22:47.852 | 9,530 BZ | 300 | 2.859,000 | 8.120,000 | 81.101,800 |
| 02.04.2025 | 19:13:02.214 | 9,150 BZ | 120 | 1.098,000 | 7.820,000 | 78.242,800 |
| 02.04.2025 | 19:10:45.605 | 9,240 BZ | 120 | 1.108,800 | 7.700,000 | 77.144,800 |
| 02.04.2025 | 19:10:36.871 | 9,250 BZ | 120 | 1.110,000 | 7.580,000 | 76.036,000 |
| 02.04.2025 | 19:08:37.047 | 9,320 BZ | 140 | 1.304,800 | 7.460,000 | 74.926,000 |
| 02.04.2025 | 19:08:26.887 | 9,340 BZ | 140 | 1.307,600 | 7.320,000 | 73.621,200 |
| 02.04.2025 | 18:56:40.114 | 9,600 G | - | - | 7.180,000 | 72.313,600 |
| 02.04.2025 | 18:55:18.199 | 9,600 BZ | 120 | 1.152,000 | 7.180,000 | 72.313,600 |
| 02.04.2025 | 18:54:53.415 | 9,610 BZ | 120 | 1.153,200 | 7.060,000 | 71.161,600 |
| 02.04.2025 | 18:50:18.680 | 9,520 BZ | 140 | 1.332,800 | 6.940,000 | 70.008,400 |
| 02.04.2025 | 18:50:12.870 | 9,530 BZ | 140 | 1.334,200 | 6.800,000 | 68.675,600 |
| 02.04.2025 | 18:48:26.852 | 9,730 BZ | 130 | 1.264,900 | 6.660,000 | 67.341,400 |
| 02.04.2025 | 18:47:51.288 | 9,740 BZ | 130 | 1.266,200 | 6.530,000 | 66.076,500 |
| 02.04.2025 | 18:47:49.467 | 9,760 BZ | 140 | 1.366,400 | 6.400,000 | 64.810,300 |
| 02.04.2025 | 18:46:04.548 | 9,800 BZ | 140 | 1.372,000 | 6.260,000 | 63.443,900 |
| 02.04.2025 | 18:40:27.561 | 10,010 BZ | 400 | 4.004,000 | 6.120,000 | 62.071,900 |
| 02.04.2025 | 18:33:40.393 | 9,670 BZ | 120 | 1.160,400 | 5.720,000 | 58.067,900 |
| 02.04.2025 | 18:30:05.795 | 9,720 BZ | 140 | 1.360,800 | 5.600,000 | 56.907,500 |
| 02.04.2025 | 18:29:52.328 | 9,730 BZ | 140 | 1.362,200 | 5.460,000 | 55.546,700 |
| 02.04.2025 | 18:27:50.644 | 9,820 BZ | 140 | 1.374,800 | 5.320,000 | 54.184,500 |
| 02.04.2025 | 18:25:58.523 | 9,840 BZ | 140 | 1.377,600 | 5.180,000 | 52.809,700 |
| 02.04.2025 | 17:50:08.270 | 10,280 G | - | - | 5.040,000 | 51.432,100 |
| 02.04.2025 | 17:44:32.766 | 10,000 BZ | 400 | 4.000,000 | 5.040,000 | 51.432,100 |
| 02.04.2025 | 17:36:22.939 | 9,880 BZ | 120 | 1.185,600 | 4.640,000 | 47.432,100 |
| 02.04.2025 | 17:34:34.452 | 9,710 BZ | 140 | 1.359,400 | 4.520,000 | 46.246,500 |
| 02.04.2025 | 17:32:35.375 | 9,760 BZ | 140 | 1.366,400 | 4.380,000 | 44.887,100 |
| 02.04.2025 | 17:32:29.360 | 9,770 BZ | 140 | 1.367,800 | 4.240,000 | 43.520,700 |
| 02.04.2025 | 17:14:26.690 | 10,390 BZ | 380 | 3.948,200 | 4.100,000 | 42.152,900 |
| 02.04.2025 | 17:07:47.233 | 10,050 BZ | 120 | 1.206,000 | 3.720,000 | 38.204,700 |
| 02.04.2025 | 17:07:42.879 | 10,060 BZ | 120 | 1.207,200 | 3.600,000 | 36.998,700 |
| 02.04.2025 | 16:57:50.363 | 10,150 BZ | 120 | 1.218,000 | 3.480,000 | 35.791,500 |
| 02.04.2025 | 16:56:27.033 | 10,120 BZ | 120 | 1.214,400 | 3.360,000 | 34.573,500 |
| 02.04.2025 | 16:44:34.275 | 10,240 BZ | 140 | 1.433,600 | 3.240,000 | 33.359,100 |
| 02.04.2025 | 16:44:18.800 | 10,250 BZ | 140 | 1.435,000 | 3.100,000 | 31.925,500 |
| 02.04.2025 | 16:21:13.123 | 10,830 G | - | - | 2.760,000 | 28.470,500 |
| 02.04.2025 | 16:15:59.801 | 11,070 G | - | - | 2.760,000 | 28.470,500 |
| 02.04.2025 | 16:00:54.415 | 11,060 BZ | 100 | 1.106,000 | 2.760,000 | 28.470,500 |
| 02.04.2025 | 16:00:43.774 | 11,120 BZ | 100 | 1.112,000 | 2.660,000 | 27.364,500 |
| 02.04.2025 | 14:39:04.215 | 11,980 G | - | - | 2.560,000 | 26.252,500 |
| 02.04.2025 | 14:34:12.397 | 12,080 BZ | 100 | 1.208,000 | 2.560,000 | 26.252,500 |
| 02.04.2025 | 14:31:19.308 | 12,120 BZ | 100 | 1.212,000 | 2.460,000 | 25.044,500 |
| 02.04.2025 | 14:09:33.505 | 12,090 BZ | 100 | 1.209,000 | 2.360,000 | 23.832,500 |
| 02.04.2025 | 14:09:29.579 | 12,080 BZ | 100 | 1.208,000 | 2.260,000 | 22.623,500 |
| 02.04.2025 | 13:17:35.573 | 11,280 G | - | - | 2.160,000 | 21.415,500 |
| 02.04.2025 | 12:08:29.440 | 10,920 G | - | - | 2.160,000 | 21.415,500 |
| 02.04.2025 | 10:53:15.732 | 10,700 G | - | - | 2.160,000 | 21.415,500 |
| 02.04.2025 | 10:35:14.412 | 10,790 G | - | - | 2.160,000 | 21.415,500 |
| 02.04.2025 | 10:23:11.480 | 11,040 BZ | 500 | 5.520,000 | 2.160,000 | 21.415,500 |
| 02.04.2025 | 09:25:47.909 | 10,380 BZ | 100 | 1.038,000 | 1.660,000 | 15.895,500 |
| 02.04.2025 | 09:24:02.798 | 10,050 BZ | 100 | 1.005,000 | 1.460,000 | 13.822,500 |
| 02.04.2025 | 09:23:38.250 | 10,030 BZ | 100 | 1.003,000 | 1.360,000 | 12.817,500 |
| 02.04.2025 | 09:13:25.821 | 10,080 G | - | - | 1.260,000 | 11.814,500 |
| 02.04.2025 | 09:09:16.730 | 9,710 BZ | 215 | 2.087,650 | 1.260,000 | 11.814,500 |
| 02.04.2025 | 09:09:02.495 | 9,690 BZ | 215 | 2.083,350 | 1.045,000 | 9.726,850 |
| 02.04.2025 | 09:01:08.418 | 9,000 BZ | 115 | 1.035,000 | 830,000 | 7.643,500 |
| 02.04.2025 | 09:01:02.602 | 9,100 BZ | 115 | 1.046,500 | 715,000 | 6.608,500 |
| 02.04.2025 | 08:34:44.110 | 9,440 BZ | 100 | 944,000 | 600,000 | 5.562,000 |
| 02.04.2025 | 08:31:18.352 | 9,450 BZ | 100 | 945,000 | 500,000 | 4.618,000 |
| 02.04.2025 | 08:19:18.484 | 9,120 BZ | 100 | 912,000 | 400,000 | 3.673,000 |
| 02.04.2025 | 08:18:32.725 | 9,100 BZ | 100 | 910,000 | 300,000 | 2.761,000 |
| 02.04.2025 | 08:04:23.249 | 9,250 BZ | 100 | 925,000 | 200,000 | 1.851,000 |
| 02.04.2025 | 08:04:19.250 | 9,260 BZ | 100 | 926,000 | 100,000 | 926,000 |
| 01.04.2025 | 21:16:56.473 | 9,240 G | - | - | 8.160,000 | 72.372,000 |
| 01.04.2025 | 21:16:56.473 | 9,240 G | - | - | 8.160,000 | 72.372,000 |
| 01.04.2025 | 20:16:01.903 | 9,520 G | - | - | 8.160,000 | 72.372,000 |
| 01.04.2025 | 19:13:52.549 | 8,840 G | - | - | 8.160,000 | 72.372,000 |
